U.S. markets closed

Block, Inc. (SQ)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
63.90+2.44 (+3.97%)
Al cierre: 04:00PM EDT
63.99 +0.09 (+0.14%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor19 de enero de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SQ240119C000300002022-07-01 9:53AM EDT30.0041.4539.6041.05+2.75+7.11%315087.99%
SQ240119C000325002022-06-30 3:02PM EDT32.5037.1538.3539.500.00-114087.71%
SQ240119C000350002022-06-30 3:02PM EDT35.0035.6036.7037.700.00-21085.19%
SQ240119C000375002022-06-30 1:48PM EDT37.5034.5535.0536.300.00-131583.73%
SQ240119C000400002022-06-30 1:48PM EDT40.0033.1034.0034.750.00-1212283.26%
SQ240119C000425002022-06-30 1:48PM EDT42.5031.7032.5033.550.00-3082.32%
SQ240119C000450002022-06-30 1:48PM EDT45.0031.6331.1032.20+1.28+4.22%1321381.12%
SQ240119C000475002022-06-30 1:21PM EDT47.5028.6029.9530.550.00-35779.67%
SQ240119C000500002022-07-01 2:15PM EDT50.0028.3328.5529.30+1.08+3.96%2319978.44%
SQ240119C000525002022-06-30 10:14AM EDT52.5024.6027.4528.750.00-6079.10%
SQ240119C000550002022-07-01 10:20AM EDT55.0027.5026.1526.85+3.50+14.58%131,08576.55%
SQ240119C000575002022-06-24 10:51AM EDT57.5029.1525.0025.800.00-5775.85%
SQ240119C000600002022-07-01 10:28AM EDT60.0024.4324.1024.85+2.07+9.26%363675.68%
SQ240119C000625002022-06-30 3:55PM EDT62.5020.9023.0523.600.00-43074.57%
SQ240119C000650002022-07-01 10:57AM EDT65.0022.2022.0522.80+2.35+11.84%636974.24%
SQ240119C000675002022-06-30 10:59AM EDT67.5019.3021.0021.750.00-1373.28%
SQ240119C000700002022-06-30 2:40PM EDT70.0020.1520.1521.00+1.04+5.44%568373.08%
SQ240119C000725002022-06-30 2:05PM EDT72.5018.7019.2519.950.00-41272.19%
SQ240119C000750002022-06-30 2:40PM EDT75.0017.4718.3519.100.00-21,50071.55%
SQ240119C000800002022-07-01 3:32PM EDT80.0017.0016.8017.75+2.00+13.33%538270.97%
SQ240119C000850002022-07-01 2:28PM EDT85.0015.2915.3515.95+0.84+5.81%191,54569.51%
SQ240119C000875002022-06-30 10:14AM EDT87.5013.1014.7015.300.00-47969.18%
SQ240119C000900002022-07-01 3:12PM EDT90.0014.1314.0014.65+0.99+7.53%874068.69%
SQ240119C000925002022-06-16 12:43PM EDT92.5011.4613.4014.000.00-39768.29%
SQ240119C000950002022-06-28 3:51PM EDT95.0013.5212.8013.500.00-328768.06%
SQ240119C000975002022-06-16 12:43PM EDT97.5010.5012.2013.100.00-137067.92%
SQ240119C001000002022-07-01 1:05PM EDT100.0011.5711.6512.30+0.47+4.23%163,38067.16%
SQ240119C001050002022-06-30 3:29PM EDT105.0010.1110.6511.350.00-1273866.65%
SQ240119C001100002022-07-01 10:19AM EDT110.0010.359.7510.45-0.20-1.90%18,02066.14%
SQ240119C001150002022-07-01 12:48PM EDT115.009.128.959.65+1.12+14.00%21,98265.75%
SQ240119C001200002022-07-01 3:48PM EDT120.008.418.408.90+0.66+8.52%305,65365.66%
SQ240119C001250002022-06-30 12:19PM EDT125.007.107.458.150.00-51,55364.70%
SQ240119C001300002022-07-01 2:42PM EDT130.007.156.857.60+0.95+15.32%91,03264.50%
SQ240119C001350002022-06-30 3:51PM EDT135.006.006.356.950.00-193464.15%
SQ240119C001400002022-07-01 12:06PM EDT140.005.805.856.45+0.65+12.62%12,95063.91%
SQ240119C001450002022-06-30 10:49AM EDT145.005.185.356.00+0.33+6.80%154863.62%
SQ240119C001500002022-06-30 3:58PM EDT150.005.504.955.55+0.83+17.77%14,91263.39%
SQ240119C001550002022-06-30 9:45AM EDT155.004.204.605.150.00-215563.23%
SQ240119C001600002022-06-28 3:00PM EDT160.004.604.254.75+0.10+2.22%12,75162.96%
SQ240119C001650002022-06-29 9:58AM EDT165.004.003.954.450.00-468962.89%
SQ240119C001700002022-07-01 9:53AM EDT170.004.003.654.20+0.40+11.11%26,26462.83%
SQ240119C001750002022-06-28 11:21AM EDT175.003.703.403.950.00-139762.80%
SQ240119C001800002022-07-01 12:40PM EDT180.003.303.153.70+0.10+3.12%1198162.67%
SQ240119C001850002022-06-23 3:32PM EDT185.003.302.963.450.00-852462.61%
SQ240119C001900002022-06-23 3:06PM EDT190.003.002.743.250.00-484962.52%
SQ240119C001950002022-06-29 9:37AM EDT195.002.652.593.100.00-286262.67%
SQ240119C002000002022-07-01 3:05PM EDT200.002.602.502.70+0.30+13.04%163,54562.23%
SQ240119C002100002022-06-30 9:57AM EDT210.001.852.122.560.00-554662.43%
SQ240119C002200002022-07-01 11:41AM EDT220.002.381.902.29+0.13+5.78%21,03862.51%
SQ240119C002300002022-06-27 11:33AM EDT230.001.911.632.030.00-1552262.23%
SQ240119C002400002022-06-24 1:43PM EDT240.001.601.351.65-0.05-3.03%180661.18%
SQ240119C002500002022-07-01 12:43PM EDT250.001.421.251.58-0.08-5.33%134,97461.82%
SQ240119C002600002022-07-01 12:41PM EDT260.001.301.091.40-0.10-7.14%141861.60%
SQ240119C002700002022-06-29 12:15PM EDT270.001.100.931.340.00-353261.77%
SQ240119C002800002022-07-01 10:53AM EDT280.000.980.811.20+0.04+4.26%360961.58%
SQ240119C002900002022-06-30 12:07PM EDT290.000.850.801.100.00-425162.06%
SQ240119C003000002022-07-01 12:42PM EDT300.000.850.761.00+0.10+13.33%102,23662.31%
SQ240119C003100002022-06-29 1:03PM EDT310.000.800.600.960.00-460662.06%
SQ240119C003200002022-06-29 9:38AM EDT320.000.530.570.910.00-13,20362.48%
SQ240119C003300002022-06-24 12:49PM EDT330.000.750.410.870.00-218862.01%
SQ240119C003400002022-06-24 9:53AM EDT340.000.710.400.910.00-116563.06%
SQ240119C003500002022-06-28 3:12PM EDT350.000.500.400.880.00-375263.67%
SQ240119C003600002022-07-01 12:43PM EDT360.000.400.400.80-0.06-13.04%15163.87%
SQ240119C003700002022-06-30 10:28AM EDT370.000.510.360.790.00-1016764.23%
SQ240119C003800002022-07-01 3:55PM EDT380.000.430.350.43-0.02-4.44%34,58061.67%
Ponepor19 de enero de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SQ240119P000300002022-07-01 3:12PM EDT30.004.954.805.05-0.45-8.33%22277.72%
SQ240119P000350002022-06-30 10:20AM EDT35.007.006.356.750.00-307875.10%
SQ240119P000400002022-06-29 3:38PM EDT40.008.258.158.550.00-92,02672.61%
SQ240119P000425002022-06-29 11:41AM EDT42.509.059.059.700.00-101171.69%
SQ240119P000450002022-07-01 3:04PM EDT45.0010.4510.2510.50-0.25-2.34%235170.47%
SQ240119P000475002022-06-28 10:16AM EDT47.5010.1411.2511.550.00-1070969.21%
SQ240119P000500002022-07-01 9:31AM EDT50.0012.6012.3012.70-0.25-1.95%12,52468.13%
SQ240119P000525002022-07-01 11:39AM EDT52.5013.8913.5013.95-0.37-2.59%130067.40%
SQ240119P000550002022-07-01 3:33PM EDT55.0015.0014.7515.15-0.57-3.66%51,17566.50%
SQ240119P000575002022-06-29 1:50PM EDT57.5016.1516.0016.500.00-775465.75%
SQ240119P000600002022-06-30 12:24PM EDT60.0018.1017.3017.850.00-565464.95%
SQ240119P000650002022-07-01 10:57AM EDT65.0020.6520.1020.60+0.35+1.72%2072,88963.40%
SQ240119P000675002022-06-27 9:30AM EDT67.5019.0521.5022.150.00-2062.74%
SQ240119P000700002022-07-01 3:44PM EDT70.0023.5523.0023.65+0.50+2.17%31,14862.04%
SQ240119P000750002022-07-01 12:04PM EDT75.0026.6526.2026.80-0.88-3.20%11,19260.86%
SQ240119P000800002022-06-30 1:59PM EDT80.0030.3029.4530.150.00-2864559.66%
SQ240119P000850002022-06-30 11:39AM EDT85.0034.4533.0533.400.00-1151,71258.44%
SQ240119P000875002022-06-30 10:12AM EDT87.5037.2634.7035.450.00-215658.12%
SQ240119P000900002022-06-24 3:49PM EDT90.0032.9536.5537.350.00-101,71857.78%
SQ240119P000925002022-05-13 11:58AM EDT92.5030.7034.3035.000.00-30255444.86%
SQ240119P000950002022-06-23 10:19AM EDT95.0039.7040.2540.900.00-331256.44%
SQ240119P000975002022-05-17 12:27PM EDT97.5034.0046.0047.000.00-3911,13668.76%
SQ240119P001000002022-06-29 3:52PM EDT100.0044.4044.1544.850.00-304,76855.71%
SQ240119P001050002022-06-30 11:55AM EDT105.0049.8048.0548.700.00-11492954.48%
SQ240119P001100002022-06-29 12:32PM EDT110.0052.4152.1552.750.00-119,66553.60%
SQ240119P001150002022-06-30 3:01PM EDT115.0057.9956.3057.300.00-102,73053.40%
SQ240119P001200002022-06-29 10:17AM EDT120.0060.3560.5061.150.00-789551.69%
SQ240119P001250002022-06-28 1:12PM EDT125.0062.8064.9065.400.00-42,42650.80%
SQ240119P001300002022-07-01 3:32PM EDT130.0069.7069.2569.90-4.30-5.81%128550.02%
SQ240119P001350002022-06-30 9:52AM EDT135.0077.2073.7574.400.00-170950.82%
SQ240119P001400002022-06-29 9:41AM EDT140.0079.1578.3078.950.00-62,00050.18%
SQ240119P001450002022-06-17 2:31PM EDT145.0087.6082.9583.650.00-537150.07%
SQ240119P001500002022-06-30 11:17AM EDT150.0090.2087.3588.400.00-11,47950.05%
SQ240119P001550002022-06-23 1:42PM EDT155.0092.1592.1093.300.00-416550.75%
SQ240119P001600002022-06-29 10:25AM EDT160.0096.5596.8597.850.00-174849.23%
SQ240119P001650002022-07-01 3:37PM EDT165.00102.10101.60102.60+0.15+0.15%502,15048.68%
SQ240119P001700002022-06-24 11:48AM EDT170.00101.73106.25107.500.00-11,58749.02%
SQ240119P001750002022-06-27 9:32AM EDT175.00105.00110.95112.900.00-185252.80%
SQ240119P001800002022-06-23 2:36PM EDT180.00114.65115.90117.800.00-389653.14%
SQ240119P001850002022-06-16 3:51PM EDT185.00127.85120.80122.250.00-312150.00%
SQ240119P001900002022-06-24 11:55AM EDT190.00127.16125.35128.10+6.13+5.06%382057.01%
SQ240119P001950002022-06-21 12:40PM EDT195.00134.00130.10133.150.00-46758.24%
SQ240119P002000002022-06-29 2:21PM EDT200.00136.11135.75137.100.00-291651.29%
SQ240119P002100002022-06-09 1:42PM EDT210.00133.08144.90148.100.00-2460.51%
SQ240119P002200002022-06-17 11:02AM EDT220.00162.80154.90158.150.00-3320762.44%
SQ240119P002300002022-06-24 1:49PM EDT230.00160.50165.10167.950.00-11,54062.62%
SQ240119P002400002022-06-21 3:17PM EDT240.00178.10174.75178.050.00-1064.72%
SQ240119P002500002022-06-30 11:48AM EDT250.00188.25184.75187.600.00-112,31462.81%
SQ240119P002600002022-06-22 10:23AM EDT260.00198.34194.25198.200.00-26368.40%
SQ240119P002700002022-06-24 11:48AM EDT270.00200.74204.30208.150.00-1069.31%
SQ240119P002800002022-07-01 1:46PM EDT280.00216.47214.30217.80+14.92+7.40%1068.01%
SQ240119P002900002022-06-17 3:20PM EDT290.00231.50224.30227.950.00-1,0001,98870.24%
SQ240119P003000002022-06-22 10:23AM EDT300.00238.19234.25238.150.00-8772.74%
SQ240119P003100002022-06-09 1:42PM EDT310.00232.62244.25248.200.00-2050.78%
SQ240119P003200002022-06-22 10:23AM EDT320.00258.16254.10258.350.00-6051.61%
SQ240119P003300002022-06-13 3:06PM EDT330.00265.30263.90268.250.00-4076.48%
SQ240119P003400002022-05-31 11:19AM EDT340.00251.32276.20278.650.00-13071.02%
SQ240119P003500002022-05-27 2:59PM EDT350.00260.29277.25281.300.00-5000.00%
SQ240119P003600002022-05-25 9:50AM EDT360.00285.25289.30292.900.00-200.00%
SQ240119P003700002022-02-28 3:36PM EDT370.00245.30228.00233.000.00-450.00%
SQ240119P003800002022-06-13 11:11AM EDT380.00316.75314.25318.500.00-2060.45%